Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nice Ltd ADR (NQ: NICE )

225.15 +2.30 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.603 5.677 5.551 5.592 88,829 +0.01(+0.17%)
Mar 30, 2004 5.511 5.658 5.511 5.582 42,309 +0.00(+0.00%)
Mar 29, 2004 5.492 5.641 5.478 5.582 59,149 +0.20(+3.71%)
Mar 26, 2004 5.489 5.603 5.347 5.383 136,401 -0.11(-1.99%)
Mar 25, 2004 5.283 5.530 5.283 5.492 71,147 +0.11(+2.12%)
Mar 24, 2004 5.359 5.392 5.226 5.378 126,297 -0.07(-1.26%)
Mar 23, 2004 5.390 5.459 5.364 5.447 54,518 +0.06(+1.10%)
Mar 22, 2004 5.468 5.601 5.385 5.387 87,776 -0.16(-2.95%)
Mar 19, 2004 5.473 5.625 5.473 5.551 38,310 +0.05(+0.99%)
Mar 18, 2004 5.698 5.698 5.478 5.497 143,137 -0.15(-2.61%)
Mar 17, 2004 5.727 5.727 5.599 5.644 142,926 -0.03(-0.50%)
Mar 16, 2004 5.701 5.734 5.632 5.672 172,395 +0.12(+2.09%)
Mar 15, 2004 5.589 5.634 5.544 5.556 148,609 +0.08(+1.48%)
Mar 12, 2004 5.364 5.475 5.364 5.475 35,573 +0.12(+2.17%)
Mar 11, 2004 5.463 5.492 5.359 5.359 116,614 -0.10(-1.91%)
Mar 10, 2004 5.516 5.575 5.425 5.463 140,190 -0.04(-0.73%)
Mar 09, 2004 5.596 5.649 5.463 5.504 129,244 -0.10(-1.86%)
Mar 08, 2004 5.657 5.657 5.608 5.608 117,456 -0.07(-1.25%)
Mar 05, 2004 5.701 5.701 5.630 5.679 95,354 +0.00(+0.08%)
Mar 04, 2004 5.708 5.758 5.637 5.675 222,914 -0.03(-0.50%)
Mar 03, 2004 5.646 5.739 5.646 5.703 77,672 +0.02(+0.38%)
Mar 02, 2004 5.698 5.701 5.611 5.682 71,358 -0.07(-1.20%)
Mar 01, 2004 5.738 5.765 5.656 5.751 154,293 +0.15(+2.63%)
Feb 27, 2004 5.622 5.641 5.511 5.603 133,243 +0.00(+0.04%)
Feb 26, 2004 5.463 5.606 5.463 5.601 62,096 +0.04(+0.77%)
Feb 25, 2004 5.582 5.675 5.444 5.558 233,860 +0.12(+2.23%)
Feb 24, 2004 5.416 5.452 5.368 5.437 138,506 -0.07(-1.34%)
Feb 23, 2004 5.653 5.719 5.463 5.511 142,505 -0.18(-3.09%)
Feb 20, 2004 5.801 5.801 5.627 5.687 383,943 -0.06(-0.99%)
Feb 19, 2004 5.867 5.926 5.684 5.744 121,245 -0.15(-2.50%)
Feb 18, 2004 5.912 5.926 5.867 5.891 59,570 -0.03(-0.56%)
Feb 17, 2004 5.950 5.962 5.886 5.924 332,583 +0.02(+0.36%)
Feb 13, 2004 5.936 5.981 5.888 5.903 95,775 +0.01(+0.21%)
Feb 12, 2004 5.986 5.986 5.858 5.891 383,522 -0.11(-1.90%)
Feb 11, 2004 6.057 6.057 5.898 6.005 389,627 +0.08(+1.40%)
Feb 10, 2004 5.855 5.924 5.803 5.922 299,956 +0.12(+2.13%)
Feb 09, 2004 5.903 5.984 5.760 5.798 387,311 +0.12(+2.14%)
Feb 06, 2004 5.656 5.786 5.618 5.677 370,472 -0.02(-0.33%)
Feb 05, 2004 5.710 5.815 5.587 5.696 756,942 +0.26(+4.72%)
Feb 04, 2004 5.487 5.554 5.245 5.440 2,241,146 -1.10(-16.76%)
Feb 03, 2004 6.368 6.551 6.309 6.535 119,982 +0.09(+1.36%)
Feb 02, 2004 6.392 6.459 6.283 6.447 86,934 -0.05(-0.84%)
Jan 30, 2004 6.451 6.501 6.290 6.501 77,041 +0.18(+2.89%)
Jan 29, 2004 6.551 6.675 6.233 6.318 223,335 -0.29(-4.32%)
Jan 28, 2004 6.832 6.889 6.596 6.603 165,028 -0.25(-3.61%)
Jan 27, 2004 6.829 6.896 6.793 6.851 159,555 +0.04(+0.56%)
Jan 26, 2004 6.734 6.827 6.644 6.812 50,939 +0.04(+0.56%)
Jan 23, 2004 6.523 6.822 6.523 6.774 139,769 +0.19(+2.96%)
Jan 22, 2004 6.725 6.746 6.532 6.580 281,853 -0.30(-4.32%)
Jan 21, 2004 7.022 7.048 6.805 6.877 130,717 -0.22(-3.11%)
Jan 20, 2004 7.428 7.463 7.014 7.098 378,892 +0.16(+2.33%)
Jan 16, 2004 6.805 6.941 6.758 6.936 84,408 +0.17(+2.56%)
Jan 15, 2004 6.874 6.941 6.734 6.763 45,126 -0.07(-1.01%)
Jan 14, 2004 6.822 6.865 6.753 6.832 181,156 +0.11(+1.59%)
Jan 13, 2004 7.041 7.041 6.544 6.725 259,842 -0.26(-3.71%)
Jan 12, 2004 6.727 7.147 6.580 6.984 871,386 +0.64(+10.15%)
Jan 09, 2004 6.622 6.622 6.200 6.340 340,863 -0.31(-4.68%)
Jan 08, 2004 6.250 6.698 6.250 6.651 492,618 +0.44(+7.07%)
Jan 07, 2004 6.299 6.299 6.060 6.212 161,866 -0.06(-0.95%)
Jan 06, 2004 6.247 6.288 6.140 6.271 428,358 +0.15(+2.44%)
Jan 05, 2004 5.943 6.133 5.893 6.121 257,436 +0.41(+7.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.